Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.473,35 -39,49 (-0,10%) Bitcoin EUR
58.451,27 +1.553,27 (+2,73%) CMC Crypto 200
1.294,34 +34,14 (+2,71%) Nasdaq Compositive
16.387,87 +47,00 (+0,29%) S&P 500
5.223,11 +0,43 (+0,01%)
Agricultural Bank of China Limited (601288.SS)
Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:00PM CST
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 4,3700 | 4,3900 | 4,3400 | 4,3800 | 4,3800 | 302.894.385 |
| 10. Mai 2024 | 4,3700 | 4,4000 | 4,3600 | 4,3700 | 4,3700 | 291.749.476 |
| 09. Mai 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3800 | 4,3800 | 390.411.529 |
| 08. Mai 2024 | 4,3800 | 4,4400 | 4,3700 | 4,4300 | 4,4300 | 388.237.247 |
| 07. Mai 2024 | 4,3400 | 4,3900 | 4,3100 | 4,3800 | 4,3800 | 418.324.720 |
| 06. Mai 2024 | 4,4100 | 4,4300 | 4,3400 | 4,3500 | 4,3500 | 452.435.189 |
| 30. Apr. 2024 | 4,4000 | 4,4400 | 4,3900 | 4,4000 | 4,4000 | 319.000.625 |
| 29. Apr. 2024 | 4,4500 | 4,4600 | 4,3900 | 4,4100 | 4,4100 | 421.875.192 |
| 26. Apr. 2024 | 4,5500 | 4,5800 | 4,4500 | 4,4500 | 4,4500 | 535.165.949 |
| 25. Apr. 2024 | 4,4900 | 4,5500 | 4,4700 | 4,5500 | 4,5500 | 305.928.148 |
| 24. Apr. 2024 | 4,5000 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 279.718.551 |
| 23. Apr. 2024 | 4,5000 | 4,5600 | 4,4400 | 4,5000 | 4,5000 | 339.834.801 |
| 22. Apr. 2024 | 4,5500 | 4,6200 | 4,4800 | 4,5000 | 4,5000 | 399.069.328 |
| 19. Apr. 2024 | 4,4800 | 4,5500 | 4,4700 | 4,5400 | 4,5400 | 303.085.396 |
| 18. Apr. 2024 | 4,4400 | 4,5800 | 4,4300 | 4,4900 | 4,4900 | 498.903.823 |
| 17. Apr. 2024 | 4,4100 | 4,4700 | 4,3500 | 4,4600 | 4,4600 | 429.792.204 |
| 16. Apr. 2024 | 4,3700 | 4,4600 | 4,3400 | 4,4300 | 4,4300 | 500.280.119 |
| 15. Apr. 2024 | 4,2800 | 4,3800 | 4,2800 | 4,3700 | 4,3700 | 404.908.248 |
| 12. Apr. 2024 | 4,2700 | 4,2900 | 4,2600 | 4,2800 | 4,2800 | 296.029.874 |
| 11. Apr. 2024 | 4,2900 | 4,3000 | 4,2500 | 4,2700 | 4,2700 | 258.490.466 |
| 10. Apr. 2024 | 4,2800 | 4,3200 | 4,2800 | 4,2900 | 4,2900 | 285.638.906 |
| 09. Apr. 2024 | 4,3500 | 4,3700 | 4,2600 | 4,2800 | 4,2800 | 390.822.351 |
| 08. Apr. 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3400 | 4,3400 | 349.929.180 |
| 03. Apr. 2024 | 4,2700 | 4,3000 | 4,2500 | 4,2900 | 4,2900 | 242.020.947 |
| 02. Apr. 2024 | 4,2300 | 4,3100 | 4,2300 | 4,2700 | 4,2700 | 372.701.218 |
| 01. Apr. 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,2300 | 253.839.301 |
| 29. März 2024 | 4,1700 | 4,2700 | 4,1600 | 4,2300 | 4,2300 | 254.268.099 |
| 28. März 2024 | 4,2700 | 4,2800 | 4,1500 | 4,1700 | 4,1700 | 506.524.869 |
| 27. März 2024 | 4,2300 | 4,3100 | 4,2200 | 4,2800 | 4,2800 | 389.933.579 |
| 26. März 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2300 | 4,2300 | 366.546.270 |
| 25. März 2024 | 4,1700 | 4,2200 | 4,1600 | 4,2100 | 4,2100 | 370.160.929 |
| 22. März 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1800 | 4,1800 | 331.088.177 |
| 21. März 2024 | 4,1300 | 4,1700 | 4,1200 | 4,1400 | 4,1400 | 289.826.682 |
| 20. März 2024 | 4,0800 | 4,1400 | 4,0700 | 4,1300 | 4,1300 | 304.603.699 |
| 19. März 2024 | 4,1300 | 4,1300 | 4,0600 | 4,0900 | 4,0900 | 382.805.956 |
| 18. März 2024 | 4,1600 | 4,1700 | 4,1200 | 4,1300 | 4,1300 | 296.072.984 |
| 15. März 2024 | 4,1600 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 303.804.340 |
| 14. März 2024 | 4,1200 | 4,1700 | 4,1200 | 4,1600 | 4,1600 | 241.845.428 |
| 13. März 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1200 | 4,1200 | 283.314.318 |
| 12. März 2024 | 4,2300 | 4,2400 | 4,1400 | 4,1400 | 4,1400 | 472.814.058 |
| 11. März 2024 | 4,2700 | 4,2800 | 4,2100 | 4,2400 | 4,2400 | 374.205.910 |
| 08. März 2024 | 4,2700 | 4,3000 | 4,2600 | 4,2700 | 4,2700 | 335.741.384 |
| 07. März 2024 | 4,2600 | 4,2900 | 4,2500 | 4,2800 | 4,2800 | 327.328.697 |
| 06. März 2024 | 4,3400 | 4,4000 | 4,2400 | 4,2600 | 4,2600 | 425.783.690 |
| 05. März 2024 | 4,2300 | 4,3600 | 4,2200 | 4,3400 | 4,3400 | 432.530.191 |
| 04. März 2024 | 4,2400 | 4,2500 | 4,2100 | 4,2400 | 4,2400 | 359.837.139 |
| 01. März 2024 | 4,1800 | 4,2500 | 4,1700 | 4,2400 | 4,2400 | 367.474.144 |
| 29. Feb. 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1900 | 4,1900 | 295.696.680 |
| 28. Feb. 2024 | 4,1600 | 4,1900 | 4,1100 | 4,1600 | 4,1600 | 390.336.077 |
| 27. Feb. 2024 | 4,1300 | 4,2000 | 4,1100 | 4,1600 | 4,1600 | 310.696.508 |
| 26. Feb. 2024 | 4,2600 | 4,2800 | 4,1300 | 4,1400 | 4,1400 | 427.076.834 |
| 23. Feb. 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 369.425.619 |
| 22. Feb. 2024 | 4,1800 | 4,2100 | 4,1600 | 4,2000 | 4,2000 | 290.876.084 |
| 21. Feb. 2024 | 4,1400 | 4,2300 | 4,1300 | 4,1800 | 4,1800 | 432.909.990 |
| 20. Feb. 2024 | 4,0800 | 4,1800 | 4,0600 | 4,1500 | 4,1500 | 397.118.593 |
| 19. Feb. 2024 | 3,9700 | 4,0800 | 3,9200 | 4,0800 | 4,0800 | 572.990.818 |
| 08. Feb. 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9600 | 3,9600 | 495.683.919 |
| 07. Feb. 2024 | 4,0700 | 4,0700 | 3,9300 | 4,0200 | 4,0200 | 748.710.334 |
| 06. Feb. 2024 | 4,0200 | 4,1200 | 4,0100 | 4,0900 | 4,0900 | 687.823.749 |
| 05. Feb. 2024 | 3,9300 | 4,0300 | 3,9200 | 4,0200 | 4,0200 | 661.851.274 |
| 02. Feb. 2024 | 3,8900 | 3,9700 | 3,8800 | 3,9400 | 3,9400 | 557.629.443 |
| 01. Feb. 2024 | 3,8900 | 3,9100 | 3,8800 | 3,8900 | 3,8900 | 328.050.261 |
| 31. Jan. 2024 | 3,8700 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 380.667.926 |
| 30. Jan. 2024 | 3,9100 | 3,9300 | 3,8600 | 3,8800 | 3,8800 | 354.295.063 |
| 29. Jan. 2024 | 3,8700 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 450.684.032 |
| 26. Jan. 2024 | 3,8000 | 3,8800 | 3,7800 | 3,8600 | 3,8600 | 476.095.886 |
| 25. Jan. 2024 | 3,7600 | 3,8100 | 3,7500 | 3,8000 | 3,8000 | 449.132.170 |
| 24. Jan. 2024 | 3,6900 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 490.304.742 |
| 23. Jan. 2024 | 3,6800 | 3,7000 | 3,6300 | 3,6800 | 3,6800 | 401.466.794 |
| 22. Jan. 2024 | 3,6700 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 544.068.685 |
| 19. Jan. 2024 | 3,6800 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 405.931.444 |
| 18. Jan. 2024 | 3,6900 | 3,7200 | 3,5800 | 3,6900 | 3,6900 | 745.692.871 |
| 17. Jan. 2024 | 3,7400 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 333.368.559 |
| 16. Jan. 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,7400 | 344.926.503 |
| 15. Jan. 2024 | 3,7000 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 223.625.502 |
| 12. Jan. 2024 | 3,6400 | 3,7100 | 3,6400 | 3,7000 | 3,7000 | 329.581.703 |
| 11. Jan. 2024 | 3,7100 | 3,7200 | 3,6400 | 3,6500 | 3,6500 | 375.408.554 |
| 10. Jan. 2024 | 3,7200 | 3,7300 | 3,7000 | 3,7100 | 3,7100 | 259.581.257 |
| 09. Jan. 2024 | 3,7200 | 3,7300 | 3,6700 | 3,7200 | 3,7200 | 383.728.571 |
| 08. Jan. 2024 | 3,7300 | 3,7400 | 3,7000 | 3,7200 | 3,7200 | 393.248.434 |
| 05. Jan. 2024 | 3,7700 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 492.790.067 |
| 04. Jan. 2024 | 3,7200 | 3,7800 | 3,7000 | 3,7700 | 3,7700 | 388.624.371 |
| 03. Jan. 2024 | 3,6700 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | 478.476.267 |
| 02. Jan. 2024 | 3,6400 | 3,6800 | 3,6300 | 3,6600 | 3,6600 | 347.908.816 |
| 29. Dez. 2023 | 3,6300 | 3,6600 | 3,6200 | 3,6400 | 3,6400 | 323.725.330 |
| 28. Dez. 2023 | 3,6900 | 3,7100 | 3,6200 | 3,6300 | 3,6300 | 565.540.560 |
| 27. Dez. 2023 | 3,6700 | 3,7000 | 3,6400 | 3,6900 | 3,6900 | 341.089.772 |
| 26. Dez. 2023 | 3,6600 | 3,6800 | 3,6400 | 3,6700 | 3,6700 | 230.749.363 |
| 25. Dez. 2023 | 3,6300 | 3,6600 | 3,6300 | 3,6600 | 3,6600 | 209.268.966 |
| 22. Dez. 2023 | 3,6200 | 3,6400 | 3,6100 | 3,6300 | 3,6300 | 285.183.570 |
| 21. Dez. 2023 | 3,6300 | 3,6300 | 3,6000 | 3,6100 | 3,6100 | 322.125.122 |
| 20. Dez. 2023 | 3,6400 | 3,6700 | 3,6300 | 3,6300 | 3,6300 | 303.765.282 |
| 19. Dez. 2023 | 3,6300 | 3,6400 | 3,6000 | 3,6400 | 3,6400 | 262.120.577 |
| 18. Dez. 2023 | 3,5800 | 3,6400 | 3,5500 | 3,6200 | 3,6200 | 308.682.749 |
| 15. Dez. 2023 | 3,6300 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 266.197.966 |
| 14. Dez. 2023 | 3,6300 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 216.057.045 |
| 13. Dez. 2023 | 3,6200 | 3,6400 | 3,6000 | 3,6200 | 3,6200 | 306.981.098 |
| 12. Dez. 2023 | 3,5500 | 3,6300 | 3,5400 | 3,6200 | 3,6200 | 411.889.614 |
| 11. Dez. 2023 | 3,5700 | 3,5700 | 3,5000 | 3,5500 | 3,5500 | 396.480.957 |
| 08. Dez. 2023 | 3,5600 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | 315.602.573 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
